Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.161 | 8.163 | 8.094 | 8.123 | 974,537 | -0.04(-0.44%) |
Dec 30, 2003 | 8.150 | 8.168 | 8.120 | 8.159 | 707,296 | +0.03(+0.39%) |
Dec 29, 2003 | 8.083 | 8.181 | 8.083 | 8.128 | 898,819 | +0.10(+1.24%) |
Dec 26, 2003 | 8.106 | 8.122 | 8.017 | 8.028 | 270,803 | -0.05(-0.63%) |
Dec 24, 2003 | 8.122 | 8.122 | 8.071 | 8.078 | 269,913 | -0.05(-0.61%) |
Dec 23, 2003 | 8.088 | 8.122 | 8.088 | 8.128 | 645,831 | +0.02(+0.28%) |
Dec 22, 2003 | 8.122 | 8.189 | 8.071 | 8.105 | 1,840,397 | +0.03(+0.32%) |
Dec 19, 2003 | 7.931 | 8.080 | 7.914 | 8.079 | 2,006,977 | +0.18(+2.32%) |
Dec 18, 2003 | 7.775 | 7.888 | 7.774 | 7.896 | 1,642,638 | +0.18(+2.28%) |
Dec 17, 2003 | 7.712 | 7.712 | 7.668 | 7.720 | 821,319 | +0.01(+0.15%) |
Dec 16, 2003 | 7.645 | 7.710 | 7.634 | 7.709 | 1,330,858 | +0.08(+1.06%) |
Dec 15, 2003 | 7.662 | 7.763 | 7.628 | 7.628 | 1,792,293 | -0.03(-0.44%) |
Dec 12, 2003 | 7.678 | 7.690 | 7.631 | 7.662 | 958,503 | -0.04(-0.51%) |
Dec 11, 2003 | 7.617 | 7.751 | 7.617 | 7.701 | 634,251 | +0.09(+1.14%) |
Dec 10, 2003 | 7.783 | 7.783 | 7.572 | 7.614 | 1,013,732 | -0.17(-2.16%) |
Dec 09, 2003 | 7.869 | 7.869 | 7.775 | 7.783 | 1,274,737 | -0.08(-0.96%) |
Dec 08, 2003 | 7.916 | 7.916 | 7.826 | 7.858 | 1,623,932 | -0.07(-0.89%) |
Dec 05, 2003 | 7.785 | 8.013 | 7.785 | 7.929 | 2,351,717 | +0.18(+2.36%) |
Dec 04, 2003 | 7.672 | 7.746 | 7.589 | 7.746 | 1,838,615 | +0.07(+0.95%) |
Dec 03, 2003 | 7.695 | 7.695 | 7.618 | 7.673 | 4,709,670 | -0.11(-1.37%) |
Dec 02, 2003 | 7.768 | 7.833 | 7.768 | 7.780 | 2,405,165 | +0.04(+0.46%) |
Dec 01, 2003 | 7.704 | 7.759 | 7.699 | 7.744 | 1,940,166 | +0.06(+0.74%) |
Nov 28, 2003 | 7.690 | 7.696 | 7.667 | 7.686 | 432,929 | -0.00(-0.04%) |
Nov 26, 2003 | 7.729 | 7.729 | 7.684 | 7.690 | 666,319 | +0.01(+0.07%) |
Nov 25, 2003 | 7.690 | 7.709 | 7.673 | 7.684 | 1,334,421 | -0.02(-0.28%) |
Nov 24, 2003 | 7.650 | 7.711 | 7.608 | 7.705 | 1,276,519 | +0.09(+1.12%) |
Nov 21, 2003 | 7.634 | 7.695 | 7.577 | 7.620 | 1,268,502 | -0.00(-0.03%) |
Nov 20, 2003 | 7.654 | 7.742 | 7.654 | 7.622 | 2,164,649 | -0.03(-0.45%) |
Nov 19, 2003 | 7.465 | 7.675 | 7.465 | 7.657 | 3,000,221 | +0.21(+2.80%) |
Nov 18, 2003 | 7.465 | 7.543 | 7.443 | 7.448 | 2,254,620 | +0.06(+0.76%) |
Nov 17, 2003 | 7.443 | 7.566 | 7.375 | 7.392 | 1,656,891 | -0.20(-2.66%) |
Nov 14, 2003 | 7.552 | 7.709 | 7.521 | 7.594 | 12,345,625 | +0.04(+0.56%) |
Nov 13, 2003 | 7.754 | 7.778 | 7.493 | 7.552 | 3,079,502 | -0.23(-2.96%) |
Nov 12, 2003 | 7.667 | 7.819 | 7.667 | 7.782 | 1,590,081 | +0.12(+1.57%) |
Nov 11, 2003 | 7.610 | 7.709 | 7.609 | 7.662 | 2,692,894 | +0.08(+1.04%) |
Nov 10, 2003 | 7.555 | 7.616 | 7.498 | 7.583 | 911,290 | +0.01(+0.19%) |
Nov 07, 2003 | 7.464 | 7.572 | 7.464 | 7.568 | 1,403,904 | +0.12(+1.61%) |
Nov 06, 2003 | 7.471 | 7.555 | 7.389 | 7.448 | 1,675,598 | +0.01(+0.08%) |
Nov 05, 2003 | 7.398 | 7.493 | 7.353 | 7.443 | 953,158 | +0.03(+0.45%) |
Nov 04, 2003 | 7.583 | 7.583 | 7.402 | 7.409 | 2,615,394 | -0.22(-2.94%) |
Nov 03, 2003 | 7.631 | 7.655 | 7.616 | 7.634 | 1,134,881 | +0.01(+0.07%) |
Oct 31, 2003 | 7.566 | 7.640 | 7.566 | 7.628 | 1,139,335 | +0.04(+0.50%) |
Oct 30, 2003 | 7.746 | 7.757 | 7.611 | 7.590 | 1,269,392 | -0.15(-1.99%) |
Oct 29, 2003 | 7.634 | 7.746 | 7.634 | 7.744 | 957,612 | +0.11(+1.44%) |
Oct 28, 2003 | 7.645 | 7.762 | 7.634 | 7.634 | 1,448,444 | +0.00(+0.00%) |
Oct 27, 2003 | 7.606 | 7.667 | 7.589 | 7.634 | 1,075,198 | +0.03(+0.37%) |
Oct 24, 2003 | 7.521 | 7.617 | 7.456 | 7.606 | 2,426,544 | +0.27(+3.64%) |
Oct 23, 2003 | 7.519 | 7.521 | 7.168 | 7.338 | 4,692,745 | -0.21(-2.75%) |
Oct 22, 2003 | 7.774 | 7.775 | 7.521 | 7.546 | 2,458,613 | -0.31(-3.99%) |
Oct 21, 2003 | 7.735 | 7.876 | 7.735 | 7.859 | 1,002,152 | +0.12(+1.58%) |
Oct 20, 2003 | 7.925 | 7.925 | 7.696 | 7.737 | 3,015,364 | -0.19(-2.38%) |
Oct 17, 2003 | 8.226 | 8.226 | 7.927 | 7.925 | 2,777,520 | -0.33(-3.98%) |
Oct 16, 2003 | 8.310 | 8.310 | 8.251 | 8.254 | 1,253,358 | -0.09(-1.10%) |
Oct 15, 2003 | 8.251 | 8.331 | 8.156 | 8.346 | 3,013,583 | -0.02(-0.27%) |
Oct 14, 2003 | 8.386 | 8.414 | 8.330 | 8.369 | 2,014,103 | -0.02(-0.20%) |
Oct 13, 2003 | 8.151 | 8.386 | 8.128 | 8.386 | 2,185,137 | +0.23(+2.88%) |
Oct 10, 2003 | 8.161 | 8.200 | 8.139 | 8.151 | 1,326,404 | +0.01(+0.08%) |
Oct 09, 2003 | 8.251 | 8.276 | 8.133 | 8.144 | 510,429 | -0.09(-1.09%) |
Oct 08, 2003 | 8.240 | 8.262 | 8.195 | 8.234 | 1,841,287 | +0.05(+0.62%) |
Oct 07, 2003 | 8.193 | 8.224 | 8.142 | 8.184 | 714,423 | -0.00(-0.01%) |
Oct 06, 2003 | 8.032 | 8.203 | 8.032 | 8.185 | 1,893,845 | +0.13(+1.62%) |
Oct 03, 2003 | 8.015 | 8.106 | 7.982 | 8.055 | 1,320,168 | +0.08(+1.03%) |
Oct 02, 2003 | 8.004 | 8.004 | 7.897 | 7.973 | 1,866,230 | +0.22(+2.85%) |